Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 6:38PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

T. Rowe Price Instl Small-Cap Stock (TRSSX)

On Dec 4: 10.34   0.19 (1.87%)

MORE ON TRSSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 3-Dec-09 10.15 10.15 10.15 10.15 0 10.15 2-Dec-09 10.26 10.26 10.26 10.26 0 10.26 1-Dec-09 10.18 10.18 10.18 10.18 0 10.18 30-Nov-09 10.01 10.01 10.01 10.01 0 10.01 27-Nov-09 9.98 9.98 9.98 9.98 0 9.98 25-Nov-09 10.21 10.21 10.21 10.21 0 10.21 24-Nov-09 10.16 10.16 10.16 10.16 0 10.16 23-Nov-09 10.21 10.21 10.21 10.21 0 10.21 20-Nov-09 10.08 10.08 10.08 10.08 0 10.08 19-Nov-09 10.11 10.11 10.11 10.11 0 10.11 18-Nov-09 10.34 10.34 10.34 10.34 0 10.34 17-Nov-09 10.39 10.39 10.39 10.39 0 10.39 16-Nov-09 10.36 10.36 10.36 10.36 0 10.36 13-Nov-09 10.12 10.12 10.12 10.12 0 10.12 12-Nov-09 10.02 10.02 10.02 10.02 0 10.02 11-Nov-09 10.21 10.21 10.21 10.21 0 10.21 10-Nov-09 10.13 10.13 10.13 10.13 0 10.13 9-Nov-09 10.18 10.18 10.18 10.18 0 10.18 6-Nov-09 9.95 9.95 9.95 9.95 0 9.95 5-Nov-09 9.97 9.97 9.97 9.97 0 9.97 4-Nov-09 9.67 9.67 9.67 9.67 0 9.67 3-Nov-09 9.75 9.75 9.75 9.75 0 9.75 2-Nov-09 9.62 9.62 9.62 9.62 0 9.62 30-Oct-09 9.63 9.63 9.63 9.63 0 9.63 29-Oct-09 9.93 9.93 9.93 9.93 0 9.93 28-Oct-09 9.73 9.73 9.73 9.73 0 9.73 27-Oct-09 10.07 10.07 10.07 10.07 0 10.07 26-Oct-09 10.16 10.16 10.16 10.16 0 10.16 23-Oct-09 10.27 10.27 10.27 10.27 0 10.27 22-Oct-09 10.44 10.44 10.44 10.44 0 10.44 21-Oct-09 10.32 10.32 10.32 10.32 0 10.32 20-Oct-09 10.44 10.44 10.44 10.44 0 10.44 19-Oct-09 10.58 10.58 10.58 10.58 0 10.58 16-Oct-09 10.49 10.49 10.49 10.49 0 10.49 15-Oct-09 10.61 10.61 10.61 10.61 0 10.61 14-Oct-09 10.59 10.59 10.59 10.59 0 10.59 13-Oct-09 10.39 10.39 10.39 10.39 0 10.39 12-Oct-09 10.42 10.42 10.42 10.42 0 10.42 9-Oct-09 10.44 10.44 10.44 10.44 0 10.44 8-Oct-09 10.34 10.34 10.34 10.34 0 10.34 7-Oct-09 10.18 10.18 10.18 10.18 0 10.18 6-Oct-09 10.18 10.18 10.18 10.18 0 10.18 5-Oct-09 10.02 10.02 10.02 10.02 0 10.02 2-Oct-09 9.81 9.81 9.81 9.81 0 9.81 1-Oct-09 9.90 9.90 9.90 9.90 0 9.90 30-Sep-09 10.26 10.26 10.26 10.26 0 10.26 29-Sep-09 10.34 10.34 10.34 10.34 0 10.34 28-Sep-09 10.36 10.36 10.36 10.36 0 10.36 25-Sep-09 10.13 10.13 10.13 10.13 0 10.13 24-Sep-09 10.18 10.18 10.18 10.18 0 10.18 23-Sep-09 10.37 10.37 10.37 10.37 0 10.37 22-Sep-09 10.48 10.48 10.48 10.48 0 10.48 21-Sep-09 10.39 10.39 10.39 10.39 0 10.39 18-Sep-09 10.43 10.43 10.43 10.43 0 10.43 17-Sep-09 10.40 10.40 10.40 10.40 0 10.40 16-Sep-09 10.43 10.43 10.43 10.43 0 10.43 15-Sep-09 10.18 10.18 10.18 10.18 0 10.18 14-Sep-09 10.10 10.10 10.10 10.10 0 10.10 11-Sep-09 10.01 10.01 10.01 10.01 0 10.01 10-Sep-09 10.02 10.02 10.02 10.02 0 10.02 9-Sep-09 9.89 9.89 9.89 9.89 0 9.89 8-Sep-09 9.74 9.74 9.74 9.74 0 9.74 4-Sep-09 9.62 9.62 9.62 9.62 0 9.62 3-Sep-09 9.48 9.48 9.48 9.48 0 9.48 2-Sep-09 9.35 9.35 9.35 9.35 0 9.35 1-Sep-09 9.39 9.39 9.39 9.39 0 9.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions